LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 92.200 | 94.700 | 89.400 | 89.400 | 89.400 | 1,809,000 |
| 2024-08-02 | 102.00 | 103.00 | 99.100 | 99.300 | 99.300 | 2,051,000 |
| 2024-08-01 | 106.50 | 108.00 | 105.00 | 105.50 | 105.50 | 1,631,000 |
| 2024-07-31 | 104.50 | 108.50 | 103.00 | 104.00 | 104.00 | 2,385,000 |
| 2024-07-30 | 103.50 | 104.00 | 99.500 | 103.50 | 103.50 | 4,247,000 |
| 2024-07-29 | 111.00 | 112.00 | 102.50 | 103.00 | 103.00 | 4,223,000 |
| 2024-07-26 | 110.00 | 111.00 | 107.00 | 108.50 | 108.50 | 3,079,000 |
| 2024-07-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-07-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-07-23 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | 3,563,000 |
| 2024-07-22 | 125.00 | 126.00 | 115.00 | 116.00 | 116.00 | 4,118,000 |
| 2024-07-19 | 128.00 | 129.00 | 124.50 | 126.00 | 126.00 | 2,208,000 |
| 2024-07-18 | 129.50 | 131.00 | 126.00 | 128.00 | 128.00 | 2,167,000 |
| 2024-07-17 | 130.00 | 135.50 | 130.00 | 132.50 | 132.50 | 6,834,000 |
| 2024-07-16 | 127.50 | 129.00 | 126.50 | 127.50 | 127.50 | 1,186,000 |
| 2024-07-15 | 130.00 | 130.50 | 126.00 | 126.00 | 126.00 | 1,414,000 |
| 2024-07-12 | 132.00 | 132.50 | 128.00 | 128.50 | 128.50 | 2,528,000 |
| 2024-07-11 | 134.00 | 136.00 | 131.00 | 133.50 | 133.50 | 4,315,000 |
| 2024-07-10 | 128.00 | 137.50 | 127.50 | 132.50 | 132.50 | 10,926,000 |
| 2024-07-09 | 126.50 | 131.00 | 123.50 | 129.00 | 129.00 | 3,061,000 |
| 2024-07-08 | 129.50 | 129.50 | 125.00 | 125.50 | 125.50 | 2,242,000 |
| 2024-07-05 | 124.00 | 131.00 | 124.00 | 128.50 | 128.50 | 4,591,000 |
| 2024-07-04 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,382,000 |
| 2024-07-03 | 128.50 | 129.50 | 125.50 | 125.50 | 125.50 | 2,334,000 |
| 2024-07-02 | 127.00 | 128.00 | 124.50 | 127.50 | 127.50 | 1,968,000 |
| 2024-07-01 | 127.50 | 128.50 | 125.50 | 126.50 | 126.50 | 1,693,000 |
| 2024-06-28 | 124.00 | 127.50 | 123.50 | 126.50 | 126.50 | 2,191,000 |
| 2024-06-27 | 125.50 | 127.00 | 123.50 | 123.50 | 123.50 | 2,058,000 |
| 2024-06-26 | 126.50 | 130.00 | 125.00 | 125.50 | 125.50 | 3,601,000 |
| 2024-06-25 | 127.00 | 127.00 | 122.50 | 126.00 | 126.00 | 3,943,000 |
| 2024-06-24 | 134.00 | 134.50 | 124.50 | 126.50 | 126.50 | 10,669,000 |
| 2024-06-21 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 3,171,000 |
| 2024-06-20 | 135.50 | 138.50 | 135.00 | 138.50 | 138.50 | 4,956,000 |
| 2024-06-19 | 143.00 | 145.00 | 134.50 | 135.50 | 135.50 | 8,091,000 |
| 2024-06-18 | 140.50 | 147.00 | 140.50 | 140.50 | 140.50 | 7,775,000 |
| 2024-06-17 | 139.00 | 142.50 | 138.00 | 139.50 | 139.50 | 5,132,000 |
| 2024-06-14 | 148.50 | 151.50 | 138.50 | 142.50 | 142.50 | 9,176,000 |
| 2024-06-13 | 147.50 | 147.50 | 143.50 | 146.00 | 146.00 | 5,124,000 |
| 2024-06-12 | 144.50 | 150.00 | 143.00 | 145.00 | 145.00 | 12,515,000 |
| 2024-06-11 | 136.50 | 147.00 | 136.50 | 141.00 | 141.00 | 10,937,000 |
| 2024-06-07 | 140.00 | 140.50 | 135.50 | 136.00 | 136.00 | 3,027,000 |
| 2024-06-06 | 135.50 | 140.00 | 132.00 | 138.00 | 138.00 | 4,914,000 |
| 2024-06-05 | 135.00 | 138.00 | 132.00 | 133.50 | 133.50 | 3,219,000 |
| 2024-06-04 | 136.50 | 140.50 | 135.50 | 136.00 | 136.00 | 3,903,000 |
| 2024-06-03 | 132.50 | 141.50 | 131.50 | 139.00 | 139.00 | 7,961,000 |
| 2024-05-31 | 142.00 | 143.00 | 131.00 | 131.50 | 131.50 | 10,207,000 |
| 2024-05-30 | 142.00 | 146.00 | 141.00 | 141.50 | 141.50 | 4,708,000 |
| 2024-05-29 | 148.00 | 151.00 | 141.50 | 145.50 | 145.50 | 10,429,000 |
| 2024-05-28 | 149.50 | 152.50 | 146.50 | 148.00 | 148.00 | 9,978,000 |
| 2024-05-27 | 144.50 | 152.50 | 143.50 | 149.00 | 149.00 | 17,266,000 |
| 2024-05-24 | 143.00 | 146.00 | 137.00 | 139.50 | 139.50 | 24,778,000 |
| 2024-05-23 | 134.00 | 143.50 | 133.50 | 143.50 | 143.50 | 27,045,000 |
| 2024-05-22 | 119.00 | 130.50 | 119.00 | 130.50 | 130.50 | 10,995,000 |
| 2024-05-21 | 119.50 | 121.00 | 118.00 | 119.00 | 119.00 | 839,000 |
| 2024-05-20 | 121.00 | 121.00 | 118.50 | 119.00 | 119.00 | 813,000 |
| 2024-05-17 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 993,000 |
| 2024-05-16 | 123.50 | 124.50 | 120.00 | 120.00 | 120.00 | 2,047,000 |
| 2024-05-15 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 2,156,000 |
| 2024-05-14 | 123.00 | 124.50 | 120.50 | 122.00 | 122.00 | 1,581,000 |
| 2024-05-13 | 120.50 | 124.50 | 119.00 | 121.50 | 121.50 | 1,887,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 2.1534 TWD |
| 2025-07-24 | 1.5446 TWD |
| 2024-09-06 | 1.4300 TWD |
| 2023-07-13 | 0.0588 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.